Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 35.68 | 35.77 | 35.29 | 35.33 | 221,017 | -0.17(-0.48%) |
Dec 29, 2022 | 34.93 | 35.60 | 34.93 | 35.50 | 197,388 | +1.29(+3.77%) |
Dec 28, 2022 | 34.48 | 34.61 | 33.93 | 34.21 | 307,097 | -0.81(-2.32%) |
Dec 27, 2022 | 35.33 | 35.40 | 34.95 | 35.03 | 182,921 | -0.19(-0.54%) |
Dec 23, 2022 | 35.01 | 35.33 | 35.01 | 35.22 | 206,433 | +0.12(+0.35%) |
Dec 22, 2022 | 35.16 | 35.23 | 34.71 | 35.09 | 234,672 | -0.07(-0.19%) |
Dec 21, 2022 | 35.15 | 35.25 | 35.02 | 35.16 | 329,242 | +0.06(+0.16%) |
Dec 20, 2022 | 34.99 | 35.22 | 34.76 | 35.10 | 329,532 | +0.36(+1.04%) |
Dec 19, 2022 | 34.75 | 34.96 | 34.47 | 34.74 | 494,607 | +1.29(+3.85%) |
Dec 16, 2022 | 33.34 | 33.66 | 33.32 | 33.45 | 327,312 | +0.10(+0.29%) |
Dec 15, 2022 | 33.04 | 33.59 | 33.04 | 33.35 | 323,733 | +0.64(+1.96%) |
Dec 14, 2022 | 33.18 | 33.66 | 32.18 | 32.71 | 847,974 | -1.05(-3.11%) |
Dec 13, 2022 | 34.24 | 34.38 | 33.76 | 33.76 | 827,800 | +0.14(+0.42%) |
Dec 12, 2022 | 33.50 | 33.81 | 33.29 | 33.63 | 557,791 | +1.42(+4.40%) |
Dec 09, 2022 | 31.80 | 32.35 | 31.79 | 32.21 | 457,490 | +0.98(+3.13%) |
Dec 08, 2022 | 31.05 | 31.28 | 30.98 | 31.23 | 478,337 | +0.29(+0.95%) |
Dec 07, 2022 | 30.91 | 31.23 | 30.66 | 30.94 | 390,225 | -1.06(-3.33%) |
Dec 06, 2022 | 32.13 | 32.24 | 31.89 | 32.00 | 212,027 | +0.46(+1.45%) |
Dec 05, 2022 | 31.92 | 31.96 | 31.41 | 31.54 | 433,471 | -0.40(-1.25%) |
Dec 02, 2022 | 32.08 | 32.10 | 31.52 | 31.94 | 229,254 | -0.60(-1.84%) |
Dec 01, 2022 | 32.67 | 32.67 | 32.40 | 32.54 | 389,403 | -0.05(-0.15%) |
Nov 30, 2022 | 32.26 | 32.60 | 32.10 | 32.59 | 311,547 | +0.50(+1.57%) |
Nov 29, 2022 | 31.82 | 32.17 | 31.81 | 32.09 | 237,867 | +0.41(+1.29%) |
Nov 28, 2022 | 31.91 | 31.92 | 31.67 | 31.68 | 323,080 | -0.15(-0.48%) |
Nov 25, 2022 | 31.34 | 31.83 | 31.23 | 31.83 | 268,394 | +0.95(+3.08%) |
Nov 23, 2022 | 30.84 | 31.15 | 30.79 | 30.88 | 317,992 | +0.04(+0.12%) |
Nov 22, 2022 | 29.95 | 30.97 | 29.95 | 30.84 | 361,992 | +1.62(+5.56%) |
Nov 21, 2022 | 28.86 | 29.25 | 28.74 | 29.22 | 179,314 | +0.52(+1.82%) |
Nov 18, 2022 | 28.48 | 28.82 | 28.39 | 28.69 | 277,610 | +0.39(+1.38%) |
Nov 17, 2022 | 28.65 | 28.65 | 28.09 | 28.30 | 420,647 | -1.04(-3.53%) |
Nov 16, 2022 | 29.58 | 29.65 | 29.27 | 29.34 | 329,244 | -0.24(-0.80%) |
Nov 15, 2022 | 29.35 | 29.67 | 29.33 | 29.58 | 267,108 | +0.48(+1.63%) |
Nov 14, 2022 | 29.24 | 29.24 | 29.05 | 29.10 | 357,513 | +0.56(+1.96%) |
Nov 11, 2022 | 28.84 | 28.84 | 28.25 | 28.54 | 163,847 | -0.47(-1.61%) |
Nov 10, 2022 | 28.56 | 29.09 | 28.56 | 29.01 | 267,487 | +1.08(+3.88%) |
Nov 09, 2022 | 28.14 | 28.14 | 27.92 | 27.92 | 164,665 | -0.57(-2.00%) |
Nov 08, 2022 | 28.21 | 28.50 | 28.05 | 28.49 | 268,776 | +0.29(+1.01%) |
Nov 07, 2022 | 27.83 | 28.29 | 27.83 | 28.21 | 311,126 | +1.00(+3.67%) |
Nov 04, 2022 | 26.79 | 27.25 | 26.79 | 27.21 | 309,734 | +0.80(+3.02%) |
Nov 03, 2022 | 26.21 | 26.49 | 26.13 | 26.41 | 478,642 | +0.20(+0.76%) |
Nov 02, 2022 | 26.41 | 26.18 | 26.21 | 295,732 | +0.09(+0.33%) | |
Nov 01, 2022 | 26.04 | 26.37 | 25.87 | 26.13 | 376,835 | +0.29(+1.14%) |
Oct 31, 2022 | 25.44 | 25.94 | 25.44 | 25.83 | 305,886 | +0.40(+1.57%) |
Oct 28, 2022 | 25.42 | 25.44 | 25.15 | 25.43 | 269,846 | +0.02(+0.07%) |
Oct 27, 2022 | 25.88 | 25.88 | 25.42 | 25.42 | 141,932 | -0.59(-2.27%) |
Oct 26, 2022 | 26.06 | 26.06 | 25.76 | 26.01 | 143,959 | -0.12(-0.47%) |
Oct 25, 2022 | 25.85 | 26.20 | 25.73 | 26.13 | 321,980 | -0.13(-0.51%) |
Oct 24, 2022 | 26.16 | 26.31 | 26.05 | 26.26 | 157,391 | +0.42(+1.62%) |
Oct 21, 2022 | 25.84 | 26.02 | 25.62 | 25.84 | 210,795 | +0.23(+0.89%) |
Oct 20, 2022 | 25.72 | 25.90 | 25.51 | 25.62 | 114,578 | -0.03(-0.11%) |
Oct 19, 2022 | 25.63 | 25.86 | 25.46 | 25.64 | 242,831 | +0.01(+0.04%) |
Oct 18, 2022 | 25.44 | 25.69 | 25.23 | 25.63 | 143,299 | +0.08(+0.30%) |
Oct 17, 2022 | 25.05 | 25.66 | 25.05 | 25.56 | 425,555 | +1.92(+8.12%) |
Oct 14, 2022 | 23.85 | 23.95 | 23.55 | 23.64 | 74,556 | +0.05(+0.20%) |
Oct 13, 2022 | 23.04 | 23.65 | 23.04 | 23.59 | 67,249 | +0.41(+1.76%) |
Oct 12, 2022 | 23.06 | 23.29 | 22.86 | 23.18 | 90,422 | -0.21(-0.89%) |
Oct 11, 2022 | 23.62 | 23.66 | 23.34 | 23.39 | 219,643 | -0.29(-1.20%) |
Oct 10, 2022 | 23.48 | 23.69 | 23.46 | 23.68 | 101,521 | +0.27(+1.14%) |
Oct 07, 2022 | 23.42 | 23.68 | 23.36 | 23.41 | 148,118 | -0.03(-0.12%) |
Oct 06, 2022 | 23.40 | 23.65 | 23.35 | 23.44 | 111,076 | +0.16(+0.69%) |
Oct 05, 2022 | 22.88 | 23.33 | 22.67 | 23.28 | 100,994 | +0.23(+0.99%) |
Oct 04, 2022 | 22.94 | 23.14 | 22.93 | 23.05 | 208,516 | +0.11(+0.50%) |
Oct 03, 2022 | 21.68 | 22.98 | 21.68 | 22.94 | 549,867 | +1.96(+9.33%) |
Sep 30, 2022 | 20.91 | 21.13 | 20.86 | 20.98 | 279,556 | -0.04(-0.18%) |
Sep 29, 2022 | 21.14 | 21.23 | 20.23 | 21.02 | 251,837 | -0.36(-1.69%) |
Sep 28, 2022 | 21.29 | 21.47 | 21.22 | 21.38 | 204,652 | -0.31(-1.45%) |
Sep 27, 2022 | 22.02 | 22.06 | 21.48 | 21.69 | 254,898 | -0.17(-0.78%) |
Sep 26, 2022 | 21.62 | 22.00 | 21.48 | 21.86 | 428,064 | -0.29(-1.29%) |
Sep 23, 2022 | 22.16 | 22.26 | 21.92 | 22.15 | 242,441 | -0.09(-0.38%) |
Sep 22, 2022 | 22.31 | 22.49 | 22.10 | 22.23 | 200,135 | +0.56(+2.59%) |
Sep 21, 2022 | 22.01 | 22.20 | 21.67 | 21.67 | 237,457 | -0.51(-2.31%) |
Sep 20, 2022 | 21.74 | 22.35 | 21.65 | 22.19 | 135,975 | +0.43(+1.96%) |
Sep 19, 2022 | 22.49 | 22.49 | 21.44 | 21.76 | 430,288 | -1.15(-5.02%) |
Sep 16, 2022 | 22.66 | 23.02 | 22.66 | 22.91 | 321,420 | +0.26(+1.13%) |
Sep 15, 2022 | 22.78 | 23.10 | 22.58 | 22.65 | 243,195 | -0.83(-3.52%) |
Sep 14, 2022 | 22.53 | 23.50 | 22.53 | 23.48 | 550,151 | +1.12(+5.01%) |
Sep 13, 2022 | 24.03 | 24.20 | 22.18 | 22.36 | 937,984 | -2.65(-10.60%) |
Sep 12, 2022 | 24.15 | 25.10 | 24.12 | 25.01 | 611,842 | +1.20(+5.03%) |
Sep 09, 2022 | 23.50 | 23.99 | 23.45 | 23.81 | 595,022 | +0.70(+3.04%) |
Sep 08, 2022 | 23.33 | 23.53 | 22.90 | 23.11 | 310,982 | +0.01(+0.04%) |
Sep 07, 2022 | 22.80 | 23.24 | 22.79 | 23.10 | 296,942 | +0.30(+1.33%) |
Sep 06, 2022 | 22.86 | 23.12 | 22.68 | 22.79 | 747,903 | +1.05(+4.81%) |
Sep 02, 2022 | 21.42 | 22.03 | 21.42 | 21.75 | 324,960 | +0.50(+2.37%) |
Sep 01, 2022 | 21.13 | 21.43 | 21.02 | 21.24 | 151,047 | -0.12(-0.58%) |
Aug 31, 2022 | 21.69 | 21.77 | 21.37 | 21.37 | 268,453 | +0.00(+0.00%) |
Aug 30, 2022 | 21.56 | 21.62 | 21.24 | 21.37 | 607,824 | -0.17(-0.79%) |
Aug 29, 2022 | 21.19 | 21.65 | 21.15 | 21.54 | 416,270 | +0.35(+1.66%) |
Aug 26, 2022 | 21.39 | 21.71 | 21.13 | 21.19 | 312,956 | -0.20(-0.93%) |
Aug 25, 2022 | 21.21 | 21.46 | 21.18 | 21.39 | 200,570 | +0.39(+1.85%) |
Aug 24, 2022 | 21.06 | 21.31 | 20.88 | 21.00 | 163,887 | -0.45(-2.08%) |
Aug 23, 2022 | 21.24 | 21.51 | 21.24 | 21.44 | 246,504 | +0.45(+2.13%) |
Aug 22, 2022 | 21.02 | 21.07 | 20.88 | 21.00 | 191,415 | +0.39(+1.89%) |
Aug 19, 2022 | 20.67 | 20.84 | 20.57 | 20.61 | 125,078 | -0.23(-1.09%) |
Aug 18, 2022 | 20.31 | 20.90 | 20.10 | 20.84 | 310,419 | +0.31(+1.53%) |
Aug 17, 2022 | 20.32 | 20.62 | 20.31 | 20.52 | 165,552 | +0.20(+0.98%) |
Aug 16, 2022 | 19.62 | 20.40 | 19.62 | 20.32 | 101,868 | +0.51(+2.59%) |
Aug 15, 2022 | 19.72 | 19.89 | 19.64 | 19.81 | 119,876 | -0.17(-0.86%) |
Aug 12, 2022 | 19.93 | 20.02 | 19.67 | 19.98 | 74,839 | +0.20(+1.01%) |
Aug 11, 2022 | 20.02 | 20.02 | 19.74 | 19.78 | 347,026 | -0.13(-0.67%) |
Aug 10, 2022 | 19.73 | 20.04 | 19.57 | 19.91 | 173,766 | +0.48(+2.49%) |
Aug 09, 2022 | 19.31 | 19.53 | 19.31 | 19.43 | 233,310 | -0.13(-0.68%) |
Aug 08, 2022 | 19.39 | 19.61 | 19.39 | 19.56 | 129,670 | +0.35(+1.83%) |
Aug 05, 2022 | 18.92 | 19.23 | 18.85 | 19.21 | 124,253 | +0.11(+0.60%) |
Aug 04, 2022 | 18.86 | 19.17 | 18.86 | 19.10 | 196,572 | +0.32(+1.72%) |
Aug 03, 2022 | 18.57 | 18.83 | 18.52 | 18.77 | 98,182 | +0.25(+1.33%) |
Aug 02, 2022 | 18.63 | 18.67 | 18.36 | 18.53 | 118,021 | -0.14(-0.76%) |
Aug 01, 2022 | 18.46 | 18.81 | 18.46 | 18.67 | 163,000 | +0.39(+2.13%) |
Jul 29, 2022 | 18.09 | 18.39 | 18.07 | 18.28 | 141,824 | +0.32(+1.80%) |
Jul 28, 2022 | 17.86 | 17.97 | 17.69 | 17.96 | 51,021 | -0.17(-0.94%) |
Jul 27, 2022 | 17.91 | 18.19 | 17.83 | 18.13 | 44,891 | +0.22(+1.22%) |
Jul 26, 2022 | 17.86 | 17.97 | 17.86 | 17.91 | 111,345 | -0.05(-0.26%) |
Jul 25, 2022 | 17.81 | 18.00 | 17.81 | 17.96 | 139,946 | +0.18(+1.02%) |
Jul 22, 2022 | 17.83 | 17.95 | 17.68 | 17.78 | 102,903 | -0.09(-0.48%) |
Jul 21, 2022 | 17.88 | 17.88 | 17.65 | 17.86 | 55,554 | -0.07(-0.37%) |
Jul 20, 2022 | 17.90 | 17.98 | 17.80 | 17.93 | 60,472 | +0.10(+0.59%) |
Jul 19, 2022 | 17.59 | 17.90 | 17.59 | 17.82 | 130,548 | +0.41(+2.35%) |
Jul 18, 2022 | 17.43 | 17.62 | 17.38 | 17.42 | 308,563 | +0.25(+1.44%) |
Jul 15, 2022 | 17.08 | 17.27 | 17.01 | 17.17 | 156,830 | +0.17(+1.01%) |
Jul 14, 2022 | 17.11 | 17.24 | 16.88 | 17.00 | 123,437 | -0.24(-1.38%) |
Jul 13, 2022 | 17.24 | 17.29 | 17.04 | 17.24 | 254,097 | -0.01(-0.06%) |
Jul 12, 2022 | 17.25 | 17.44 | 17.21 | 17.24 | 155,591 | -0.01(-0.06%) |
Jul 11, 2022 | 17.42 | 17.44 | 17.25 | 17.25 | 101,883 | -0.34(-1.94%) |
Jul 08, 2022 | 17.62 | 17.66 | 17.50 | 17.60 | 113,170 | -0.01(-0.05%) |
Jul 07, 2022 | 17.59 | 17.68 | 17.53 | 17.61 | 443,986 | -0.04(-0.22%) |
Jul 06, 2022 | 17.47 | 17.70 | 17.30 | 17.64 | 178,550 | -0.17(-0.96%) |
Jul 05, 2022 | 17.82 | 17.82 | 17.40 | 17.81 | 310,003 | -0.48(-2.60%) |
Jul 01, 2022 | 18.34 | 18.39 | 18.19 | 18.29 | 150,815 | +0.23(+1.26%) |
Jun 30, 2022 | 18.15 | 18.22 | 17.97 | 18.06 | 141,497 | -0.09(-0.52%) |
Jun 29, 2022 | 18.89 | 18.89 | 18.03 | 18.16 | 259,854 | -0.56(-3.00%) |
Jun 28, 2022 | 18.94 | 19.00 | 18.55 | 18.72 | 267,251 | -0.33(-1.75%) |
Jun 27, 2022 | 19.07 | 19.29 | 18.91 | 19.05 | 319,087 | +0.74(+4.05%) |
Jun 24, 2022 | 18.23 | 18.96 | 18.23 | 18.31 | 602,387 | +0.11(+0.63%) |
Jun 23, 2022 | 18.33 | 18.45 | 18.09 | 18.20 | 130,969 | -0.24(-1.29%) |
Jun 22, 2022 | 18.50 | 18.93 | 18.41 | 18.43 | 122,865 | -0.13(-0.72%) |
Jun 21, 2022 | 18.31 | 18.62 | 18.31 | 18.57 | 101,773 | +0.26(+1.40%) |
Jun 17, 2022 | 18.10 | 18.48 | 18.10 | 18.31 | 158,075 | +0.25(+1.37%) |
Jun 16, 2022 | 18.04 | 18.17 | 17.90 | 18.06 | 220,280 | -0.29(-1.60%) |
Jun 15, 2022 | 18.34 | 18.38 | 18.18 | 18.36 | 377,282 | +0.14(+0.78%) |
Jun 14, 2022 | 18.17 | 18.33 | 18.08 | 18.21 | 151,554 | +0.09(+0.47%) |
Jun 13, 2022 | 18.14 | 18.39 | 18.07 | 18.13 | 124,384 | -0.28(-1.50%) |
Jun 10, 2022 | 18.51 | 18.82 | 18.40 | 18.40 | 156,986 | -0.09(-0.46%) |
Jun 09, 2022 | 18.47 | 19.00 | 18.29 | 18.49 | 344,866 | -0.22(-1.16%) |
Jun 08, 2022 | 19.15 | 19.28 | 18.55 | 18.71 | 359,042 | -1.18(-5.95%) |
Jun 07, 2022 | 19.58 | 19.89 | 19.26 | 19.89 | 279,734 | -0.04(-0.19%) |
Jun 06, 2022 | 20.01 | 20.14 | 19.89 | 19.93 | 229,076 | -0.06(-0.32%) |
Jun 03, 2022 | 19.50 | 20.30 | 19.47 | 19.99 | 459,708 | +0.09(+0.46%) |
Jun 02, 2022 | 19.75 | 19.96 | 19.69 | 19.90 | 90,161 | +0.08(+0.42%) |
Jun 01, 2022 | 19.80 | 19.92 | 19.62 | 19.81 | 155,859 | +0.14(+0.70%) |
May 31, 2022 | 19.55 | 19.85 | 19.15 | 19.68 | 168,153 | +0.61(+3.20%) |
May 27, 2022 | 18.89 | 19.08 | 18.76 | 19.07 | 105,025 | +0.08(+0.44%) |
May 26, 2022 | 18.75 | 19.08 | 18.75 | 18.98 | 129,725 | +0.24(+1.28%) |
May 25, 2022 | 18.50 | 18.83 | 18.41 | 18.74 | 433,121 | +0.01(+0.05%) |
May 24, 2022 | 18.95 | 18.95 | 18.63 | 18.73 | 213,286 | -0.25(-1.31%) |
May 23, 2022 | 18.64 | 19.11 | 18.64 | 18.98 | 248,709 | +0.27(+1.43%) |
May 20, 2022 | 18.97 | 18.97 | 18.53 | 18.72 | 443,090 | -0.32(-1.70%) |
May 19, 2022 | 18.79 | 19.08 | 18.78 | 19.04 | 619,493 | +0.25(+1.33%) |
May 18, 2022 | 18.84 | 18.93 | 18.71 | 18.79 | 531,708 | -0.33(-1.74%) |
May 17, 2022 | 19.27 | 19.32 | 18.96 | 19.12 | 320,435 | -0.10(-0.53%) |
May 16, 2022 | 19.12 | 19.39 | 19.06 | 19.22 | 218,670 | -0.34(-1.75%) |
May 13, 2022 | 19.57 | 19.82 | 19.22 | 19.57 | 398,153 | +0.03(+0.14%) |
May 12, 2022 | 19.15 | 19.57 | 19.05 | 19.54 | 384,583 | -0.47(-2.36%) |
May 11, 2022 | 20.17 | 20.30 | 19.87 | 20.01 | 333,409 | -0.45(-2.21%) |
May 10, 2022 | 20.49 | 20.57 | 20.35 | 20.46 | 218,004 | +0.06(+0.32%) |
May 09, 2022 | 20.48 | 20.62 | 20.39 | 20.40 | 339,081 | -0.18(-0.85%) |
May 06, 2022 | 20.50 | 20.84 | 20.31 | 20.57 | 399,326 | -0.19(-0.93%) |
May 05, 2022 | 20.77 | 21.02 | 20.59 | 20.77 | 414,212 | +0.11(+0.54%) |
May 04, 2022 | 20.38 | 20.69 | 20.21 | 20.66 | 365,531 | +0.25(+1.22%) |
May 03, 2022 | 20.45 | 20.55 | 20.37 | 20.41 | 91,451 | -0.04(-0.18%) |
May 02, 2022 | 20.57 | 20.60 | 20.22 | 20.44 | 374,683 | -0.16(-0.76%) |
Apr 29, 2022 | 20.34 | 20.68 | 20.34 | 20.60 | 256,330 | -0.19(-0.93%) |
Apr 28, 2022 | 20.91 | 20.91 | 20.63 | 20.79 | 212,667 | -0.24(-1.14%) |
Apr 27, 2022 | 20.53 | 21.04 | 20.52 | 21.03 | 446,720 | +0.52(+2.52%) |
Apr 26, 2022 | 21.20 | 21.22 | 20.38 | 20.52 | 422,110 | -0.88(-4.10%) |
Apr 25, 2022 | 21.15 | 21.44 | 21.15 | 21.40 | 580,340 | +0.35(+1.67%) |
Apr 22, 2022 | 21.73 | 21.80 | 21.04 | 21.04 | 624,662 | -0.76(-3.48%) |
Apr 21, 2022 | 22.01 | 22.13 | 21.79 | 21.80 | 447,872 | -0.15(-0.67%) |
Apr 20, 2022 | 21.76 | 21.98 | 21.73 | 21.95 | 512,086 | +0.18(+0.85%) |
Apr 19, 2022 | 21.59 | 21.79 | 21.44 | 21.77 | 390,538 | +0.19(+0.90%) |
Apr 18, 2022 | 21.47 | 21.64 | 21.40 | 21.57 | 526,333 | +0.21(+0.99%) |
Apr 14, 2022 | 21.39 | 21.48 | 21.33 | 21.36 | 355,849 | -0.03(-0.13%) |
Apr 13, 2022 | 21.26 | 21.48 | 21.26 | 21.39 | 262,249 | +0.18(+0.83%) |
Apr 12, 2022 | 21.10 | 21.35 | 21.10 | 21.21 | 262,197 | +0.22(+1.06%) |
Apr 11, 2022 | 20.79 | 21.07 | 20.79 | 20.99 | 490,404 | +0.62(+3.04%) |
Apr 08, 2022 | 20.06 | 20.46 | 20.06 | 20.37 | 284,658 | +0.41(+2.04%) |
Apr 07, 2022 | 19.92 | 20.07 | 19.89 | 19.96 | 230,609 | +0.18(+0.89%) |
Apr 06, 2022 | 19.80 | 19.85 | 19.66 | 19.79 | 281,695 | -0.07(-0.37%) |
Apr 05, 2022 | 20.01 | 20.11 | 19.73 | 19.86 | 139,000 | -0.17(-0.83%) |
Apr 04, 2022 | 19.68 | 20.09 | 19.57 | 20.03 | 673,725 | +0.67(+3.44%) |
Apr 01, 2022 | 19.39 | 19.40 | 19.24 | 19.36 | 347,002 | +0.23(+1.21%) |
Mar 31, 2022 | 19.34 | 19.35 | 19.06 | 19.13 | 344,415 | -0.21(-1.10%) |
Mar 30, 2022 | 19.21 | 19.38 | 19.17 | 19.34 | 363,446 | +0.16(+0.82%) |
Mar 29, 2022 | 19.03 | 19.27 | 18.90 | 19.19 | 631,602 | +0.71(+3.85%) |
Mar 28, 2022 | 18.36 | 18.50 | 18.31 | 18.47 | 151,932 | +0.04(+0.20%) |
Mar 25, 2022 | 18.62 | 18.62 | 18.33 | 18.44 | 294,921 | -0.09(-0.50%) |
Mar 24, 2022 | 18.57 | 18.58 | 18.41 | 18.53 | 182,924 | +0.00(+0.00%) |
Mar 23, 2022 | 18.57 | 18.64 | 18.46 | 18.53 | 246,358 | -0.16(-0.84%) |
Mar 22, 2022 | 18.47 | 18.73 | 18.47 | 18.69 | 312,282 | +0.40(+2.17%) |
Mar 21, 2022 | 18.31 | 18.32 | 18.14 | 18.29 | 190,927 | +0.27(+1.49%) |
Mar 18, 2022 | 18.02 | 18.08 | 17.86 | 18.02 | 204,127 | -0.18(-0.96%) |
Mar 17, 2022 | 17.86 | 18.25 | 17.83 | 18.20 | 274,908 | +0.50(+2.82%) |
Mar 16, 2022 | 17.71 | 17.78 | 17.42 | 17.70 | 1,002,198 | +0.02(+0.10%) |
Mar 15, 2022 | 17.66 | 17.81 | 17.51 | 17.68 | 445,272 | +0.28(+1.59%) |
Mar 14, 2022 | 17.52 | 17.63 | 17.29 | 17.40 | 455,184 | +0.43(+2.56%) |
Mar 11, 2022 | 17.38 | 17.38 | 16.97 | 16.97 | 155,105 | +0.05(+0.27%) |
Mar 10, 2022 | 17.25 | 17.25 | 16.86 | 16.92 | 381,354 | -0.52(-2.97%) |
Mar 09, 2022 | 17.46 | 17.55 | 17.11 | 17.44 | 248,417 | +0.33(+1.94%) |
Mar 08, 2022 | 17.15 | 17.25 | 16.82 | 17.11 | 376,050 | +0.06(+0.32%) |
Mar 07, 2022 | 17.31 | 17.41 | 16.86 | 17.05 | 424,538 | -0.26(-1.50%) |
Mar 04, 2022 | 17.38 | 17.44 | 17.12 | 17.31 | 550,682 | -0.21(-1.21%) |
Mar 03, 2022 | 17.86 | 17.93 | 17.47 | 17.52 | 412,405 | -0.05(-0.26%) |
Mar 02, 2022 | 17.56 | 17.74 | 17.37 | 17.57 | 282,684 | -0.10(-0.58%) |
Mar 01, 2022 | 17.30 | 17.70 | 17.27 | 17.67 | 429,882 | +0.37(+2.14%) |
Feb 28, 2022 | 17.40 | 17.54 | 17.12 | 17.30 | 515,957 | -0.30(-1.68%) |
Feb 25, 2022 | 17.28 | 17.65 | 17.34 | 17.60 | 611,869 | +0.95(+5.72%) |
Feb 24, 2022 | 16.54 | 16.87 | 15.90 | 16.64 | 1,361,943 | -1.32(-7.36%) |
Feb 23, 2022 | 18.25 | 18.39 | 17.93 | 17.97 | 698,586 | -0.26(-1.42%) |
Feb 22, 2022 | 18.21 | 18.47 | 18.12 | 18.23 | 367,400 | -0.37(-1.99%) |
Feb 18, 2022 | 18.59 | 0 | +0.06(+0.30%) | |||
Feb 17, 2022 | 18.68 | 18.74 | 18.36 | 18.54 | 309,400 | -0.29(-1.52%) |
Feb 16, 2022 | 18.74 | 18.92 | 18.69 | 18.83 | 97,766 | +0.00(+0.00%) |
Feb 15, 2022 | 18.57 | 18.90 | 18.50 | 18.83 | 459,124 | +0.48(+2.62%) |
Feb 14, 2022 | 18.49 | 18.56 | 18.25 | 18.35 | 225,070 | -0.30(-1.63%) |
Feb 11, 2022 | 18.87 | 19.11 | 18.48 | 18.65 | 358,888 | -0.14(-0.74%) |
Feb 10, 2022 | 18.76 | 19.04 | 18.48 | 18.79 | 278,108 | -0.07(-0.39%) |
Feb 09, 2022 | 18.65 | 18.95 | 18.65 | 18.86 | 333,894 | +0.44(+2.41%) |
Feb 08, 2022 | 18.35 | 18.53 | 18.25 | 18.42 | 154,781 | +0.18(+1.01%) |
Feb 07, 2022 | 18.16 | 18.37 | 18.12 | 18.23 | 415,180 | +0.62(+3.52%) |
Feb 04, 2022 | 18.14 | 18.14 | 17.42 | 17.62 | 535,037 | -0.25(-1.40%) |
Feb 03, 2022 | 18.35 | 17.86 | 410,326 | -0.51(-2.77%) | ||
Feb 02, 2022 | 18.70 | 18.70 | 18.26 | 18.37 | 710,694 | -0.48(-2.55%) |
Feb 01, 2022 | 18.82 | 18.95 | 18.60 | 18.85 | 427,139 | -0.02(-0.10%) |
Jan 31, 2022 | 18.48 | 18.95 | 18.87 | 394,923 | +0.67(+3.66%) | |
Jan 28, 2022 | 18.23 | 18.32 | 18.11 | 18.21 | 250,244 | -0.01(-0.05%) |
Jan 27, 2022 | 17.85 | 18.40 | 17.85 | 18.22 | 434,348 | +0.54(+3.03%) |
Jan 26, 2022 | 18.02 | 18.19 | 17.44 | 17.68 | 398,706 | -0.26(-1.44%) |
Jan 25, 2022 | 17.94 | 18.10 | 17.72 | 17.94 | 328,557 | +0.08(+0.47%) |
Jan 24, 2022 | 18.19 | 18.19 | 17.44 | 17.86 | 793,395 | -0.63(-3.40%) |
Jan 21, 2022 | 18.81 | 18.85 | 18.42 | 18.48 | 360,888 | -0.44(-2.34%) |
Jan 20, 2022 | 18.85 | 19.09 | 18.58 | 18.93 | 393,253 | -0.10(-0.53%) |
Jan 19, 2022 | 18.76 | 19.17 | 18.60 | 19.03 | 654,294 | +1.12(+6.24%) |
Jan 18, 2022 | 18.56 | 18.56 | 17.76 | 17.91 | 704,404 | -1.21(-6.33%) |
Jan 14, 2022 | 19.12 | 0 | +0.14(+0.73%) | |||
Jan 13, 2022 | 19.17 | 19.28 | 18.92 | 18.98 | 164,280 | -0.24(-1.25%) |
Jan 12, 2022 | 18.72 | 19.40 | 18.70 | 19.22 | 701,993 | +0.66(+3.53%) |
Jan 11, 2022 | 18.49 | 18.67 | 18.41 | 18.57 | 113,876 | +0.13(+0.70%) |
Jan 10, 2022 | 18.67 | 18.78 | 18.06 | 18.44 | 528,542 | +0.05(+0.25%) |
Jan 07, 2022 | 18.35 | 18.47 | 18.14 | 18.39 | 374,263 | +0.43(+2.42%) |
Jan 06, 2022 | 18.09 | 18.24 | 17.87 | 17.96 | 469,411 | -0.03(-0.15%) |
Jan 05, 2022 | 18.30 | 18.57 | 17.89 | 17.98 | 405,504 | -0.15(-0.82%) |
Jan 04, 2022 | 18.21 | 18.33 | 17.84 | 18.13 | 330,179 | -0.34(-1.85%) |